Golar LNG Limited (GLNG)
NASDAQ: GLNG · Real-Time Price · USD
39.96
+0.45 (1.14%)
Apr 24, 2025, 10:24 AM EDT - Market open
Golar LNG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 39.35 | 39.70 | 38.78 | 39.51 | 39.51 | 1.67% | 1,292,693 |
Apr 22, 2025 | 38.13 | 40.84 | 37.94 | 38.86 | 38.86 | 3.77% | 1,599,923 |
Apr 21, 2025 | 37.55 | 37.68 | 36.65 | 37.45 | 37.45 | -1.78% | 990,994 |
Apr 17, 2025 | 37.44 | 38.31 | 37.44 | 38.13 | 38.13 | 2.17% | 1,021,039 |
Apr 16, 2025 | 36.81 | 37.79 | 36.57 | 37.32 | 37.32 | 0.76% | 1,237,025 |
Apr 15, 2025 | 36.80 | 37.55 | 36.45 | 37.04 | 37.04 | 0.87% | 1,483,530 |
Apr 14, 2025 | 38.36 | 38.38 | 36.48 | 36.72 | 36.72 | -1.48% | 1,853,316 |
Apr 11, 2025 | 33.61 | 37.35 | 33.61 | 37.27 | 37.27 | 11.62% | 3,751,933 |
Apr 10, 2025 | 34.05 | 34.75 | 32.40 | 33.39 | 33.39 | -4.87% | 1,594,147 |
Apr 9, 2025 | 32.11 | 35.87 | 30.75 | 35.10 | 35.10 | 9.35% | 2,742,138 |
Apr 8, 2025 | 34.00 | 34.01 | 31.42 | 32.10 | 32.10 | -0.99% | 2,716,991 |
Apr 7, 2025 | 29.80 | 33.89 | 29.72 | 32.42 | 32.42 | 5.60% | 3,444,123 |
Apr 4, 2025 | 31.98 | 32.45 | 29.56 | 30.70 | 30.70 | -9.09% | 4,899,205 |
Apr 3, 2025 | 35.10 | 35.76 | 33.69 | 33.77 | 33.77 | -8.98% | 2,109,658 |
Apr 2, 2025 | 36.34 | 37.59 | 36.30 | 37.10 | 37.10 | 0.13% | 1,690,472 |
Apr 1, 2025 | 37.84 | 37.90 | 36.70 | 37.05 | 37.05 | -2.47% | 1,063,948 |
Mar 31, 2025 | 37.05 | 38.39 | 36.14 | 37.99 | 37.99 | 0.29% | 1,957,914 |
Mar 28, 2025 | 39.25 | 39.42 | 37.67 | 37.88 | 37.88 | -3.42% | 1,280,605 |
Mar 27, 2025 | 39.44 | 39.45 | 38.73 | 39.22 | 39.22 | -1.26% | 1,304,695 |
Mar 26, 2025 | 40.44 | 40.64 | 39.47 | 39.72 | 39.72 | -1.56% | 1,240,489 |
Mar 25, 2025 | 40.71 | 41.08 | 40.18 | 40.35 | 40.35 | -0.79% | 1,579,500 |
Mar 24, 2025 | 38.10 | 41.17 | 38.10 | 40.67 | 40.67 | 7.71% | 4,484,544 |
Mar 21, 2025 | 37.73 | 38.27 | 37.43 | 37.76 | 37.76 | -1.41% | 2,167,362 |
Mar 20, 2025 | 37.05 | 38.60 | 36.72 | 38.30 | 38.30 | 2.96% | 2,662,364 |
Mar 19, 2025 | 36.21 | 37.65 | 36.11 | 37.20 | 37.20 | 6.16% | 1,859,746 |
Mar 18, 2025 | 34.97 | 35.53 | 34.60 | 35.04 | 35.04 | -0.03% | 1,137,901 |
Mar 17, 2025 | 34.00 | 35.24 | 33.92 | 35.05 | 35.05 | 3.51% | 1,316,844 |
Mar 14, 2025 | 33.07 | 33.94 | 32.93 | 33.86 | 33.86 | 3.58% | 2,100,351 |
Mar 13, 2025 | 34.23 | 34.26 | 32.59 | 32.69 | 32.69 | -3.97% | 2,699,494 |
Mar 12, 2025 | 32.94 | 34.31 | 32.93 | 34.04 | 34.04 | 6.39% | 2,468,606 |
Mar 11, 2025 | 31.50 | 32.78 | 31.38 | 32.00 | 32.00 | 2.09% | 3,155,029 |
Mar 10, 2025 | 32.61 | 33.29 | 31.11 | 31.34 | 31.10 | -4.13% | 3,684,196 |
Mar 7, 2025 | 33.55 | 34.62 | 32.34 | 32.69 | 32.44 | -1.15% | 3,739,626 |
Mar 6, 2025 | 35.40 | 35.70 | 32.97 | 33.07 | 32.81 | -7.42% | 2,858,362 |
Mar 5, 2025 | 36.01 | 36.55 | 34.56 | 35.72 | 35.44 | -0.94% | 2,486,885 |
Mar 4, 2025 | 36.35 | 36.72 | 35.19 | 36.06 | 35.78 | -2.01% | 2,464,228 |
Mar 3, 2025 | 38.92 | 38.97 | 36.49 | 36.80 | 36.52 | -4.02% | 2,880,261 |
Feb 28, 2025 | 37.99 | 39.05 | 37.49 | 38.34 | 38.04 | -0.16% | 2,084,308 |
Feb 27, 2025 | 37.72 | 39.86 | 37.50 | 38.40 | 38.10 | -0.13% | 1,237,349 |
Feb 26, 2025 | 38.47 | 39.15 | 38.16 | 38.45 | 38.15 | 0.47% | 991,465 |
Feb 25, 2025 | 39.93 | 40.10 | 37.37 | 38.27 | 37.97 | -3.26% | 1,555,061 |
Feb 24, 2025 | 39.05 | 39.94 | 38.77 | 39.56 | 39.25 | 1.57% | 1,360,596 |
Feb 21, 2025 | 41.33 | 41.48 | 38.70 | 38.95 | 38.65 | -4.63% | 1,101,198 |
Feb 20, 2025 | 40.48 | 40.97 | 39.90 | 40.84 | 40.52 | 0.15% | 712,475 |
Feb 19, 2025 | 40.50 | 40.96 | 40.14 | 40.78 | 40.46 | -0.07% | 549,461 |
Feb 18, 2025 | 40.89 | 41.32 | 40.76 | 40.81 | 40.49 | 0.27% | 566,145 |
Feb 14, 2025 | 41.25 | 41.57 | 40.63 | 40.70 | 40.38 | -0.68% | 495,426 |
Feb 13, 2025 | 40.43 | 41.25 | 40.28 | 40.98 | 40.66 | 1.76% | 574,600 |
Feb 12, 2025 | 39.86 | 40.75 | 39.61 | 40.27 | 39.96 | -0.20% | 848,877 |
Feb 11, 2025 | 41.21 | 41.21 | 39.91 | 40.35 | 40.04 | -2.37% | 780,508 |